Cotação atual, histórico e gráfico do papel: CXCE11B

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CXCE11B:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,27%	-0,12	43,69	44,00	43,06	44,01	35K	39
17/04/2024	1,67%	0,72	43,81	43,50	43,09	43,99	16K	60
16/04/2024	-0,94%	-0,41	43,09	43,96	43,04	43,97	3K	18
15/04/2024	-1,14%	-0,50	43,50	44,00	43,50	44,49	22K	66
12/04/2024	0,78%	0,34	44,00	43,66	43,66	44,35	8K	12
11/04/2024	0,90%	0,39	43,66	44,00	43,27	44,00	10K	27
10/04/2024	-0,60%	-0,26	43,27	43,26	43,05	43,27	11K	26
09/04/2024	0,65%	0,28	43,53	43,25	43,25	43,73	14K	38
08/04/2024	-0,92%	-0,40	43,25	43,62	42,50	43,62	9K	41
05/04/2024	-2,11%	-0,94	43,65	44,68	42,30	44,68	32K	66
04/04/2024	2,79%	1,21	44,59	43,57	43,05	44,59	23K	29

03/04/2024	1,05%	0,45	43,38	42,93	42,92	43,53	11K	29
02/04/2024	-0,16%	-0,07	42,93	43,60	42,51	43,60	13K	38
01/04/2024	-2,25%	-0,99	43,00	44,08	42,90	44,08	10K	37
28/03/2024	-0,43%	-0,19	43,99	44,18	43,66	44,29	6K	23
27/03/2024	2,77%	1,19	44,18	43,15	43,15	44,29	12K	33
26/03/2024	0,99%	0,42	42,99	43,15	42,62	43,15	9K	22
25/03/2024	-3,23%	-1,42	42,57	43,99	42,50	44,31	20K	220
22/03/2024	1,83%	0,79	43,99	43,33	43,33	44,29	4K	16
21/03/2024	0,02%	0,01	43,20	43,20	43,19	44,32	32K	39
20/03/2024	0,44%	0,19	43,19	43,00	42,69	43,20	22K	37
19/03/2024	1,18%	0,50	43,00	42,99	42,94	43,00	11K	19
18/03/2024	0,00%	0,00	42,50	42,50	42,46	43,35	19K	84
15/03/2024	-1,60%	-0,69	42,50	43,19	42,45	43,35	59K	153
14/03/2024	0,44%	0,19	43,19	43,36	42,71	43,36	10K	34
13/03/2024	-0,81%	-0,35	43,00	43,35	43,00	43,36	17K	72
12/03/2024	-0,37%	-0,16	43,35	43,60	43,29	44,32	37K	54
11/03/2024	0,00%	0,00	43,51	43,52	43,51	43,58	17K	48
08/03/2024	-0,05%	-0,02	43,51	43,60	43,51	43,85	9K	44
07/03/2024	-0,41%	-0,18	43,53	43,75	43,52	43,80	6K	32
06/03/2024	0,71%	0,31	43,71	43,89	43,51	43,89	13K	23
05/03/2024	-1,23%	-0,54	43,40	43,01	43,01	43,97	32K	39
04/03/2024	-0,97%	-0,43	43,94	44,37	40,01	44,37	60K	120
01/03/2024	-0,96%	-0,43	44,37	44,38	43,84	44,38	18K	30
29/02/2024	1,68%	0,74	44,80	44,24	44,23	45,00	44K	26
28/02/2024	-0,59%	-0,26	44,06	44,35	44,06	44,50	13K	23
27/02/2024	-0,31%	-0,14	44,32	44,05	44,05	44,32	11K	26
26/02/2024	0,93%	0,41	44,46	44,05	43,83	45,32	13K	38
23/02/2024	-0,02%	-0,01	44,05	44,98	43,61	45,59	71K	96
22/02/2024	-0,86%	-0,38	44,06	43,65	43,62	44,55	64K	66
21/02/2024	1,00%	0,44	44,44	44,00	43,51	45,41	18K	37
20/02/2024	-0,32%	-0,14	44,00	44,03	43,87	45,95	45K	73
19/02/2024	-1,56%	-0,70	44,14	44,90	44,09	44,90	48K	55
16/02/2024	-1,23%	-0,56	44,84	45,92	44,11	45,92	88K	56
15/02/2024	-0,87%	-0,40	45,40	45,23	44,40	46,15	43K	41
14/02/2024	0,66%	0,30	45,80	45,49	45,11	45,97	15K	31
09/02/2024	-0,48%	-0,22	45,50	45,92	44,99	45,96	10K	38
08/02/2024	2,63%	1,17	45,72	45,42	44,54	45,72	1K	14
07/02/2024	-1,18%	-0,53	44,55	45,08	44,21	45,08	27K	197
06/02/2024	-0,40%	-0,18	45,08	46,15	45,07	46,15	4K	19
05/02/2024	-0,92%	-0,42	45,26	46,14	45,26	46,14	3K	26
02/02/2024	2,19%	0,98	45,68	44,70	44,70	46,15	10K	40
01/02/2024	-3,16%	-1,46	44,70	45,74	44,70	46,15	16K	37
31/01/2024	1,16%	0,53	46,16	45,99	45,60	47,48	11K	36
30/01/2024	3,59%	1,58	45,63	44,06	44,06	45,66	12K	26
29/01/2024	-4,24%	-1,95	44,05	46,00	44,05	47,98	22K	49
26/01/2024	0,28%	0,13	46,00	45,87	45,52	46,00	31K	21
25/01/2024	1,93%	0,87	45,87	45,00	45,00	45,87	40K	25
24/01/2024	0,02%	0,01	45,00	44,97	44,40	45,01	57K	44
23/01/2024	-0,02%	-0,01	44,99	45,78	44,37	45,78	10K	32
22/01/2024	0,00%	0,00	45,00	45,01	45,00	45,89	3K	22
19/01/2024	0,02%	0,01	45,00	45,00	44,90	45,00	13K	16
18/01/2024	0,22%	0,10	44,99	45,00	44,70	45,25	6K	28
17/01/2024	-0,24%	-0,11	44,89	44,95	44,36	44,95	5K	25
16/01/2024	0,22%	0,10	45,00	45,14	44,90	45,15	15K	21
15/01/2024	2,00%	0,88	44,90	44,03	44,03	45,02	19K	43
12/01/2024	0,57%	0,25	44,02	43,92	43,80	45,01	7K	32
11/01/2024	-1,22%	-0,54	43,77	44,31	43,75	44,31	10K	40
10/01/2024	0,18%	0,08	44,31	45,04	44,24	45,04	8K	28
09/01/2024	-1,80%	-0,81	44,23	45,05	44,02	45,05	26K	54
08/01/2024	2,32%	1,02	45,04	44,02	44,02	45,09	5K	21
05/01/2024	-1,30%	-0,58	44,02	45,15	44,02	45,15	13K	19
04/01/2024	-0,09%	-0,04	44,60	44,64	44,48	44,65	12K	26
03/01/2024	1,27%	0,56	44,64	44,11	44,01	44,67	10K	41
02/01/2024	-0,94%	-0,42	44,08	44,08	43,61	44,66	8K	43
28/12/2023	0,45%	0,20	44,50	44,41	44,40	44,50	52K	33
27/12/2023	0,52%	0,23	44,30	44,07	44,07	44,43	12K	20
26/12/2023	0,66%	0,29	44,07	43,79	43,79	44,43	40K	37
22/12/2023	-2,01%	-0,90	43,78	44,67	43,57	44,67	14K	40
21/12/2023	2,59%	1,13	44,68	43,86	43,56	44,68	53K	61
20/12/2023	1,14%	0,49	43,55	43,84	43,24	43,84	6K	26
19/12/2023	-1,42%	-0,62	43,06	43,80	43,00	43,86	9K	34
18/12/2023	0,65%	0,28	43,68	43,40	43,00	43,68	70K	55
15/12/2023	0,07%	0,03	43,40	43,00	43,00	43,45	23K	42
14/12/2023	0,05%	0,02	43,37	43,35	43,35	43,52	53K	31
13/12/2023	-0,30%	-0,13	43,35	43,48	42,96	43,48	35K	15
12/12/2023	0,46%	0,20	43,48	43,28	42,66	43,48	2K	19
11/12/2023	0,82%	0,35	43,28	43,00	42,46	43,28	33K	31
08/12/2023	0,19%	0,08	42,93	42,84	42,48	43,00	5K	19
07/12/2023	0,92%	0,39	42,85	42,46	42,46	42,90	7K	15
06/12/2023	0,00%	0,00	42,46	42,11	42,01	42,46	7K	17
05/12/2023	0,00%	0,00	42,46	42,50	42,10	42,99	15K	35
04/12/2023	-1,26%	-0,54	42,46	42,98	42,21	42,99	7K	35
01/12/2023	0,05%	0,02	43,00	42,55	41,65	43,00	10K	39
30/11/2023	0,89%	0,38	42,98	43,00	42,31	43,00	10K	37
29/11/2023	-0,93%	-0,40	42,60	43,00	41,75	43,00	28K	35
28/11/2023	1,18%	0,50	43,00	42,50	42,50	43,00	25K	34
27/11/2023	-1,16%	-0,50	42,50	43,04	42,00	43,04	6K	23
24/11/2023	3,79%	1,57	43,00	41,45	41,45	43,00	48K	36
23/11/2023	-2,75%	-1,17	41,43	42,60	40,99	42,61	68K	217
22/11/2023	2,16%	0,90	42,60	42,70	41,72	43,04	6K	25
21/11/2023	-2,34%	-1,00	41,70	43,50	41,70	43,50	8K	26
20/11/2023	0,68%	0,29	42,70	42,41	41,56	43,50	22K	25
17/11/2023	-2,51%	-1,09	42,41	43,50	40,52	43,50	37K	65
16/11/2023	2,11%	0,90	43,50	42,60	42,22	43,57	5K	30
14/11/2023	0,90%	0,38	42,60	42,70	42,22	43,77	42K	33
13/11/2023	-1,12%	-0,48	42,22	42,70	42,13	42,70	11K	18
10/11/2023	0,00%	0,00	42,70	42,63	41,51	42,70	14K	31
09/11/2023	1,43%	0,60	42,70	41,51	41,51	42,70	23K	24
08/11/2023	-0,02%	-0,01	42,10	42,11	41,35	42,48	22K	19
07/11/2023	-0,71%	-0,30	42,11	42,57	42,02	42,59	79K	50
06/11/2023	-0,66%	-0,28	42,41	42,67	41,90	42,67	3K	19
03/11/2023	2,62%	1,09	42,69	41,60	41,60	42,75	15K	29
01/11/2023	-0,02%	-0,01	41,60	41,80	41,60	41,97	8K	23
31/10/2023	1,41%	0,58	41,61	41,07	41,07	41,61	6K	18
30/10/2023	-0,70%	-0,29	41,03	41,40	40,79	41,40	7K	24
27/10/2023	0,29%	0,12	41,32	41,20	41,19	41,35	9K	22
26/10/2023	1,60%	0,65	41,20	40,78	40,74	41,20	18K	23
25/10/2023	-1,63%	-0,67	40,55	41,18	40,53	41,21	13K	27
24/10/2023	-0,29%	-0,12	41,22	41,32	40,07	41,32	3K	14
23/10/2023	2,07%	0,84	41,34	40,50	40,46	41,73	10K	38
20/10/2023	0,30%	0,12	40,50	40,00	40,00	40,99	8K	35
19/10/2023	-0,79%	-0,32	40,38	40,64	40,01	40,64	4K	22
18/10/2023	-0,80%	-0,33	40,70	41,02	40,24	41,03	18K	31
17/10/2023	0,59%	0,24	41,03	40,01	40,01	41,03	8K	29
16/10/2023	1,09%	0,44	40,79	40,39	40,00	40,89	9K	27
13/10/2023	1,15%	0,46	40,35	39,89	39,56	40,39	27K	222
11/10/2023	-0,25%	-0,10	39,89	39,97	39,89	39,97	3K	22
10/10/2023	1,34%	0,53	39,99	40,33	39,51	40,35	91K	60
09/10/2023	-2,50%	-1,01	39,46	40,40	39,41	40,40	56K	63
06/10/2023	0,97%	0,39	40,47	40,08	39,52	40,98	52K	60
05/10/2023	1,24%	0,49	40,08	41,00	39,45	41,00	41K	47
04/10/2023	-2,85%	-1,16	39,59	40,75	39,56	41,09	76K	71
03/10/2023	-	-	40,75	40,95	40,11	41,82	34K	38

Date,Open,High,Low,Close,Volume
18-Apr-24,44.00,44.01,43.06,43.69,35204
17-Apr-24,43.50,43.99,43.09,43.81,16352
16-Apr-24,43.96,43.97,43.04,43.09,2655
15-Apr-24,44.00,44.49,43.50,43.50,21654
12-Apr-24,43.66,44.35,43.66,44.00,8309
11-Apr-24,44.00,44.00,43.27,43.66,9819
10-Apr-24,43.26,43.27,43.05,43.27,10714
09-Apr-24,43.25,43.73,43.25,43.53,13678
08-Apr-24,43.62,43.62,42.50,43.25,9303
05-Apr-24,44.68,44.68,42.30,43.65,32341
04-Apr-24,43.57,44.59,43.05,44.59,23283
03-Apr-24,42.93,43.53,42.92,43.38,11214
02-Apr-24,43.60,43.60,42.51,42.93,13251
01-Apr-24,44.08,44.08,42.90,43.00,10346
28-Mar-24,44.18,44.29,43.66,43.99,6249
27-Mar-24,43.15,44.29,43.15,44.18,12402
26-Mar-24,43.15,43.15,42.62,42.99,9139
25-Mar-24,43.99,44.31,42.50,42.57,19918
22-Mar-24,43.33,44.29,43.33,43.99,3794
21-Mar-24,43.20,44.32,43.19,43.20,31712
20-Mar-24,43.00,43.20,42.69,43.19,21717
19-Mar-24,42.99,43.00,42.94,43.00,11049
18-Mar-24,42.50,43.35,42.46,42.50,18886
15-Mar-24,43.19,43.35,42.45,42.50,58839
14-Mar-24,43.36,43.36,42.71,43.19,10108
13-Mar-24,43.35,43.36,43.00,43.00,16523
12-Mar-24,43.60,44.32,43.29,43.35,36900
11-Mar-24,43.52,43.58,43.51,43.51,17365
08-Mar-24,43.60,43.85,43.51,43.51,9279
07-Mar-24,43.75,43.80,43.52,43.53,5665
06-Mar-24,43.89,43.89,43.51,43.71,12931
05-Mar-24,43.01,43.97,43.01,43.40,32457
04-Mar-24,44.37,44.37,40.01,43.94,60357
01-Mar-24,44.38,44.38,43.84,44.37,17819
29-Feb-24,44.24,45.00,44.23,44.80,44423
28-Feb-24,44.35,44.50,44.06,44.06,12603
27-Feb-24,44.05,44.32,44.05,44.32,11144
26-Feb-24,44.05,45.32,43.83,44.46,13009
23-Feb-24,44.98,45.59,43.61,44.05,71031
22-Feb-24,43.65,44.55,43.62,44.06,63957
21-Feb-24,44.00,45.41,43.51,44.44,18132
20-Feb-24,44.03,45.95,43.87,44.00,44936
19-Feb-24,44.90,44.90,44.09,44.14,48390
16-Feb-24,45.92,45.92,44.11,44.84,87945
15-Feb-24,45.23,46.15,44.40,45.40,43034
14-Feb-24,45.49,45.97,45.11,45.80,15498
09-Feb-24,45.92,45.96,44.99,45.50,9773
08-Feb-24,45.42,45.72,44.54,45.72,1308
07-Feb-24,45.08,45.08,44.21,44.55,27284
06-Feb-24,46.15,46.15,45.07,45.08,4212
05-Feb-24,46.14,46.14,45.26,45.26,3321
02-Feb-24,44.70,46.15,44.70,45.68,10351
01-Feb-24,45.74,46.15,44.70,44.70,15677
31-Jan-24,45.99,47.48,45.60,46.16,11236
30-Jan-24,44.06,45.66,44.06,45.63,11916
29-Jan-24,46.00,47.98,44.05,44.05,22004
26-Jan-24,45.87,46.00,45.52,46.00,31087
25-Jan-24,45.00,45.87,45.00,45.87,40049
24-Jan-24,44.97,45.01,44.40,45.00,57037
23-Jan-24,45.78,45.78,44.37,44.99,10007
22-Jan-24,45.01,45.89,45.00,45.00,3444
19-Jan-24,45.00,45.00,44.90,45.00,12689
18-Jan-24,45.00,45.25,44.70,44.99,5849
17-Jan-24,44.95,44.95,44.36,44.89,4886
16-Jan-24,45.14,45.15,44.90,45.00,14936
15-Jan-24,44.03,45.02,44.03,44.90,19495
12-Jan-24,43.92,45.01,43.80,44.02,6704
11-Jan-24,44.31,44.31,43.75,43.77,10099
10-Jan-24,45.04,45.04,44.24,44.31,7954
09-Jan-24,45.05,45.05,44.02,44.23,26025
08-Jan-24,44.02,45.09,44.02,45.04,5315
05-Jan-24,45.15,45.15,44.02,44.02,12558
04-Jan-24,44.64,44.65,44.48,44.60,11686
03-Jan-24,44.11,44.67,44.01,44.64,9720
02-Jan-24,44.08,44.66,43.61,44.08,7509
28-Dec-23,44.41,44.50,44.40,44.50,52067
27-Dec-23,44.07,44.43,44.07,44.30,11982
26-Dec-23,43.79,44.43,43.79,44.07,39807
22-Dec-23,44.67,44.67,43.57,43.78,14264
21-Dec-23,43.86,44.68,43.56,44.68,53373
20-Dec-23,43.84,43.84,43.24,43.55,6476
19-Dec-23,43.80,43.86,43.00,43.06,9464
18-Dec-23,43.40,43.68,43.00,43.68,69686
15-Dec-23,43.00,43.45,43.00,43.40,22980
14-Dec-23,43.35,43.52,43.35,43.37,52587
13-Dec-23,43.48,43.48,42.96,43.35,35312
12-Dec-23,43.28,43.48,42.66,43.48,1770
11-Dec-23,43.00,43.28,42.46,43.28,32592
08-Dec-23,42.84,43.00,42.48,42.93,4721
07-Dec-23,42.46,42.90,42.46,42.85,7239
06-Dec-23,42.11,42.46,42.01,42.46,7453
05-Dec-23,42.50,42.99,42.10,42.46,15052
04-Dec-23,42.98,42.99,42.21,42.46,6577
01-Dec-23,42.55,43.00,41.65,43.00,9730
30-Nov-23,43.00,43.00,42.31,42.98,10492
29-Nov-23,43.00,43.00,41.75,42.60,27954
28-Nov-23,42.50,43.00,42.50,43.00,24999
27-Nov-23,43.04,43.04,42.00,42.50,6370
24-Nov-23,41.45,43.00,41.45,43.00,48368
23-Nov-23,42.60,42.61,40.99,41.43,67993
22-Nov-23,42.70,43.04,41.72,42.60,6242
21-Nov-23,43.50,43.50,41.70,41.70,8287
20-Nov-23,42.41,43.50,41.56,42.70,22180
17-Nov-23,43.50,43.50,40.52,42.41,36585
16-Nov-23,42.60,43.57,42.22,43.50,5405
14-Nov-23,42.70,43.77,42.22,42.60,42351
13-Nov-23,42.70,42.70,42.13,42.22,11450
10-Nov-23,42.63,42.70,41.51,42.70,14237
09-Nov-23,41.51,42.70,41.51,42.70,22861
08-Nov-23,42.11,42.48,41.35,42.10,21880
07-Nov-23,42.57,42.59,42.02,42.11,79104
06-Nov-23,42.67,42.67,41.90,42.41,3138
03-Nov-23,41.60,42.75,41.60,42.69,15341
01-Nov-23,41.80,41.97,41.60,41.60,7775
31-Oct-23,41.07,41.61,41.07,41.61,6323
30-Oct-23,41.40,41.40,40.79,41.03,6859
27-Oct-23,41.20,41.35,41.19,41.32,8673
26-Oct-23,40.78,41.20,40.74,41.20,17772
25-Oct-23,41.18,41.21,40.53,40.55,13338
24-Oct-23,41.32,41.32,40.07,41.22,3189
23-Oct-23,40.50,41.73,40.46,41.34,9509
20-Oct-23,40.00,40.99,40.00,40.50,8323
19-Oct-23,40.64,40.64,40.01,40.38,4066
18-Oct-23,41.02,41.03,40.24,40.70,18326
17-Oct-23,40.01,41.03,40.01,41.03,8394
16-Oct-23,40.39,40.89,40.00,40.79,9053
13-Oct-23,39.89,40.39,39.56,40.35,27210
11-Oct-23,39.97,39.97,39.89,39.89,2954
10-Oct-23,40.33,40.35,39.51,39.99,91452
09-Oct-23,40.40,40.40,39.41,39.46,56104
06-Oct-23,40.08,40.98,39.52,40.47,52165
05-Oct-23,41.00,41.00,39.45,40.08,41156
04-Oct-23,40.75,41.09,39.56,39.59,76421
03-Oct-23,40.95,41.82,40.11,40.75,34353

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CXCE11B